5621 (株)ヒューマンテクノロジーズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-09-03 | 2,445 | 2,508 | 2,434 | 2,472 | 50,500 | 2,472 |
| 2025-09-02 | 2,493 | 2,519 | 2,443 | 2,465 | 47,400 | 2,465 |
| 2025-09-01 | 2,574 | 2,590 | 2,492 | 2,493 | 64,000 | 2,493 |
| 2025-08-29 | 2,570 | 2,617 | 2,534 | 2,574 | 42,000 | 2,574 |
| 2025-08-28 | 2,554 | 2,600 | 2,510 | 2,568 | 58,400 | 2,568 |
| 2025-08-27 | 2,590 | 2,600 | 2,537 | 2,578 | 63,200 | 2,578 |
| 2025-08-26 | 2,624 | 2,630 | 2,552 | 2,610 | 99,400 | 2,610 |
| 2025-08-25 | 2,650 | 2,683 | 2,623 | 2,664 | 84,600 | 2,664 |
| 2025-08-22 | 2,610 | 2,648 | 2,579 | 2,601 | 47,900 | 2,601 |
| 2025-08-21 | 2,642 | 2,659 | 2,597 | 2,611 | 52,600 | 2,611 |
| 2025-08-20 | 2,650 | 2,674 | 2,590 | 2,642 | 70,800 | 2,642 |
| 2025-08-19 | 2,573 | 2,674 | 2,521 | 2,666 | 122,400 | 2,666 |
| 2025-08-18 | 2,524 | 2,568 | 2,500 | 2,554 | 111,400 | 2,554 |
| 2025-08-15 | 2,640 | 2,655 | 2,430 | 2,499 | 317,700 | 2,499 |
| 2025-08-14 | 2,426 | 2,426 | 2,363 | 2,412 | 143,100 | 2,412 |
| 2025-08-13 | 2,355 | 2,390 | 2,309 | 2,343 | 69,100 | 2,343 |
| 2025-08-12 | 2,332 | 2,381 | 2,309 | 2,360 | 42,400 | 2,360 |
| 2025-08-08 | 2,371 | 2,371 | 2,301 | 2,309 | 33,200 | 2,309 |
| 2025-08-07 | 2,329 | 2,372 | 2,296 | 2,357 | 72,600 | 2,357 |
| 2025-08-06 | 2,282 | 2,333 | 2,264 | 2,306 | 59,200 | 2,306 |
| 2025-08-05 | 2,247 | 2,274 | 2,232 | 2,262 | 49,300 | 2,262 |
| 2025-08-04 | 2,134 | 2,215 | 2,121 | 2,212 | 44,700 | 2,212 |
| 2025-08-01 | 2,170 | 2,194 | 2,147 | 2,184 | 25,900 | 2,184 |
| 2025-07-31 | 2,163 | 2,176 | 2,135 | 2,166 | 17,000 | 2,166 |
| 2025-07-30 | 2,078 | 2,175 | 2,075 | 2,163 | 42,100 | 2,163 |
| 2025-07-29 | 2,159 | 2,180 | 2,091 | 2,091 | 36,200 | 2,091 |
| 2025-07-28 | 2,107 | 2,131 | 2,089 | 2,109 | 33,300 | 2,109 |
| 2025-07-25 | 2,075 | 2,115 | 2,075 | 2,107 | 25,000 | 2,107 |
| 2025-07-24 | 2,099 | 2,110 | 2,054 | 2,068 | 27,300 | 2,068 |
| 2025-07-23 | 2,137 | 2,137 | 2,059 | 2,085 | 25,300 | 2,085 |
| 2025-07-22 | 2,100 | 2,100 | 2,056 | 2,098 | 23,200 | 2,098 |
| 2025-07-18 | 2,173 | 2,173 | 2,052 | 2,066 | 46,700 | 2,066 |
| 2025-07-17 | 2,099 | 2,168 | 2,063 | 2,162 | 42,300 | 2,162 |
| 2025-07-16 | 2,060 | 2,095 | 2,051 | 2,053 | 22,300 | 2,053 |
| 2025-07-15 | 2,160 | 2,160 | 2,053 | 2,063 | 56,800 | 2,063 |
| 2025-07-14 | 2,149 | 2,181 | 2,130 | 2,160 | 21,500 | 2,160 |
| 2025-07-11 | 2,170 | 2,238 | 2,149 | 2,149 | 52,300 | 2,149 |
| 2025-07-10 | 2,144 | 2,215 | 2,141 | 2,169 | 40,000 | 2,169 |
| 2025-07-09 | 2,158 | 2,182 | 2,114 | 2,130 | 20,300 | 2,130 |
| 2025-07-08 | 2,093 | 2,159 | 2,065 | 2,149 | 37,200 | 2,149 |
| 2025-07-07 | 2,038 | 2,120 | 2,020 | 2,105 | 27,400 | 2,105 |
| 2025-07-04 | 2,050 | 2,080 | 2,031 | 2,031 | 30,100 | 2,031 |
| 2025-07-03 | 2,113 | 2,138 | 2,032 | 2,047 | 48,500 | 2,047 |
| 2025-07-02 | 2,155 | 2,156 | 2,113 | 2,113 | 52,500 | 2,113 |
| 2025-07-01 | 2,225 | 2,225 | 2,151 | 2,155 | 55,200 | 2,155 |
| 2025-06-30 | 2,155 | 2,238 | 2,149 | 2,219 | 80,900 | 2,219 |
| 2025-06-27 | 2,162 | 2,199 | 2,098 | 2,105 | 75,100 | 2,105 |
| 2025-06-26 | 2,210 | 2,244 | 2,148 | 2,151 | 68,700 | 2,151 |
| 2025-06-25 | 2,222 | 2,223 | 2,153 | 2,200 | 39,200 | 2,200 |
| 2025-06-24 | 2,179 | 2,227 | 2,162 | 2,221 | 107,500 | 2,221 |
| 2025-06-23 | 2,130 | 2,180 | 2,103 | 2,165 | 51,000 | 2,165 |
| 2025-06-20 | 2,178 | 2,180 | 2,129 | 2,156 | 41,900 | 2,156 |
| 2025-06-19 | 2,168 | 2,210 | 2,163 | 2,184 | 22,900 | 2,184 |
| 2025-06-18 | 2,190 | 2,229 | 2,160 | 2,163 | 50,900 | 2,163 |
| 2025-06-17 | 2,217 | 2,277 | 2,201 | 2,204 | 87,300 | 2,204 |
| 2025-06-16 | 2,175 | 2,183 | 2,126 | 2,167 | 44,800 | 2,167 |
| 2025-06-13 | 2,202 | 2,233 | 2,160 | 2,175 | 74,600 | 2,175 |
| 2025-06-12 | 2,160 | 2,222 | 2,155 | 2,212 | 68,300 | 2,212 |
| 2025-06-11 | 2,184 | 2,232 | 2,115 | 2,167 | 98,200 | 2,167 |
| 2025-06-10 | 2,148 | 2,197 | 2,094 | 2,095 | 119,800 | 2,095 |
| 2025-06-09 | 2,008 | 2,134 | 1,996 | 2,131 | 132,500 | 2,131 |
| 2025-06-06 | 2,015 | 2,055 | 1,986 | 2,000 | 92,900 | 2,000 |
| 2025-06-05 | 1,996 | 2,042 | 1,960 | 2,015 | 76,900 | 2,015 |
| 2025-06-04 | 1,993 | 2,032 | 1,977 | 2,005 | 45,900 | 2,005 |
| 2025-06-03 | 1,954 | 2,016 | 1,942 | 1,974 | 68,400 | 1,974 |
| 2025-06-02 | 2,037 | 2,062 | 1,940 | 1,943 | 191,800 | 1,943 |
| 2025-05-30 | 2,008 | 2,108 | 1,998 | 2,087 | 72,000 | 2,087 |
| 2025-05-29 | 2,001 | 2,037 | 1,967 | 2,008 | 63,400 | 2,008 |
| 2025-05-28 | 2,000 | 2,020 | 1,961 | 1,963 | 78,700 | 1,963 |
| 2025-05-27 | 2,013 | 2,043 | 1,986 | 2,019 | 72,000 | 2,019 |
| 2025-05-26 | 1,926 | 1,997 | 1,926 | 1,973 | 57,000 | 1,973 |
| 2025-05-23 | 1,909 | 1,931 | 1,878 | 1,915 | 50,900 | 1,915 |
| 2025-05-22 | 1,919 | 1,939 | 1,889 | 1,909 | 63,300 | 1,909 |
| 2025-05-21 | 1,959 | 1,997 | 1,920 | 1,920 | 97,500 | 1,920 |
| 2025-05-20 | 2,038 | 2,059 | 1,918 | 1,919 | 140,500 | 1,919 |
| 2025-05-19 | 2,060 | 2,110 | 2,001 | 2,052 | 221,800 | 2,052 |
| 2025-05-16 | 1,709 | 2,000 | 1,631 | 1,930 | 646,400 | 1,930 |
| 2025-05-15 | 1,620 | 1,639 | 1,583 | 1,629 | 168,600 | 1,629 |
| 2025-05-14 | 1,619 | 1,647 | 1,597 | 1,620 | 62,100 | 1,620 |
| 2025-05-13 | 1,614 | 1,648 | 1,566 | 1,612 | 32,900 | 1,612 |
| 2025-05-12 | 1,588 | 1,619 | 1,576 | 1,610 | 74,400 | 1,610 |
| 2025-05-09 | 1,578 | 1,590 | 1,558 | 1,588 | 34,100 | 1,588 |
| 2025-05-08 | 1,498 | 1,567 | 1,471 | 1,566 | 66,300 | 1,566 |
| 2025-05-07 | 1,497 | 1,508 | 1,455 | 1,501 | 34,400 | 1,501 |
| 2025-05-02 | 1,500 | 1,500 | 1,457 | 1,485 | 20,000 | 1,485 |
| 2025-05-01 | 1,534 | 1,534 | 1,503 | 1,507 | 11,500 | 1,507 |
| 2025-04-30 | 1,538 | 1,550 | 1,524 | 1,535 | 13,200 | 1,535 |
| 2025-04-28 | 1,501 | 1,550 | 1,501 | 1,542 | 35,500 | 1,542 |
| 2025-04-25 | 1,490 | 1,508 | 1,480 | 1,495 | 7,500 | 1,495 |
| 2025-04-24 | 1,508 | 1,511 | 1,476 | 1,480 | 10,900 | 1,480 |
| 2025-04-23 | 1,499 | 1,555 | 1,486 | 1,504 | 45,400 | 1,504 |
| 2025-04-22 | 1,498 | 1,500 | 1,443 | 1,499 | 39,000 | 1,499 |
| 2025-04-21 | 1,442 | 1,503 | 1,437 | 1,498 | 88,400 | 1,498 |
| 2025-04-18 | 1,481 | 1,493 | 1,441 | 1,450 | 100,100 | 1,450 |
| 2025-04-17 | 1,442 | 1,488 | 1,439 | 1,475 | 15,400 | 1,475 |
| 2025-04-16 | 1,489 | 1,496 | 1,444 | 1,448 | 24,300 | 1,448 |
| 2025-04-15 | 1,453 | 1,499 | 1,443 | 1,459 | 38,800 | 1,459 |
| 2025-04-14 | 1,510 | 1,515 | 1,441 | 1,453 | 41,400 | 1,453 |
| 2025-04-11 | 1,356 | 1,484 | 1,356 | 1,480 | 70,000 | 1,480 |
| 2025-04-10 | 1,450 | 1,450 | 1,381 | 1,386 | 56,200 | 1,386 |
| 2025-04-09 | 1,295 | 1,335 | 1,210 | 1,304 | 88,600 | 1,304 |
| 2025-04-08 | 1,266 | 1,346 | 1,266 | 1,319 | 54,900 | 1,319 |
| 2025-04-07 | 1,203 | 1,278 | 1,118 | 1,215 | 216,200 | 1,215 |
| 2025-04-04 | 1,401 | 1,418 | 1,252 | 1,365 | 361,800 | 1,365 |
| 2025-04-03 | 1,460 | 1,491 | 1,386 | 1,448 | 66,500 | 1,448 |
| 2025-04-02 | 1,549 | 1,558 | 1,500 | 1,500 | 56,700 | 1,500 |
| 2025-04-01 | 1,565 | 1,611 | 1,519 | 1,522 | 57,900 | 1,522 |
| 2025-03-31 | 1,588 | 1,590 | 1,464 | 1,565 | 73,600 | 1,565 |
| 2025-03-28 | 1,539 | 1,646 | 1,500 | 1,588 | 108,700 | 1,588 |
| 2025-03-27 | 1,600 | 1,648 | 1,551 | 1,570 | 70,700 | 1,570 |
| 2025-03-26 | 1,584 | 1,610 | 1,562 | 1,600 | 49,400 | 1,600 |
| 2025-03-25 | 1,592 | 1,610 | 1,532 | 1,549 | 58,400 | 1,549 |
| 2025-03-24 | 1,580 | 1,613 | 1,561 | 1,578 | 43,200 | 1,578 |
| 2025-03-21 | 1,541 | 1,607 | 1,541 | 1,590 | 99,200 | 1,590 |
| 2025-03-19 | 1,530 | 1,577 | 1,509 | 1,566 | 59,300 | 1,566 |
| 2025-03-18 | 1,460 | 1,520 | 1,460 | 1,501 | 53,300 | 1,501 |
| 2025-03-17 | 1,460 | 1,475 | 1,434 | 1,446 | 37,400 | 1,446 |
| 2025-03-14 | 1,459 | 1,480 | 1,439 | 1,456 | 47,300 | 1,456 |
| 2025-03-13 | 1,481 | 1,493 | 1,441 | 1,461 | 42,600 | 1,461 |
| 2025-03-12 | 1,446 | 1,482 | 1,446 | 1,481 | 19,600 | 1,481 |
| 2025-03-11 | 1,462 | 1,491 | 1,425 | 1,461 | 44,400 | 1,461 |
| 2025-03-10 | 1,445 | 1,484 | 1,445 | 1,484 | 12,400 | 1,484 |
| 2025-03-07 | 1,472 | 1,479 | 1,436 | 1,439 | 32,900 | 1,439 |
| 2025-03-06 | 1,462 | 1,507 | 1,462 | 1,475 | 47,500 | 1,475 |
| 2025-03-05 | 1,456 | 1,492 | 1,446 | 1,459 | 16,000 | 1,459 |
| 2025-03-04 | 1,462 | 1,482 | 1,445 | 1,462 | 30,800 | 1,462 |
| 2025-03-03 | 1,501 | 1,540 | 1,473 | 1,473 | 42,000 | 1,473 |
| 2025-02-28 | 1,505 | 1,505 | 1,460 | 1,480 | 111,800 | 1,480 |
| 2025-02-27 | 1,530 | 1,570 | 1,504 | 1,520 | 55,900 | 1,520 |
| 2025-02-26 | 1,495 | 1,545 | 1,488 | 1,537 | 90,400 | 1,537 |
| 2025-02-25 | 1,425 | 1,494 | 1,422 | 1,480 | 56,600 | 1,480 |
| 2025-02-21 | 1,430 | 1,466 | 1,430 | 1,441 | 58,800 | 1,441 |
| 2025-02-20 | 1,424 | 1,450 | 1,424 | 1,432 | 31,700 | 1,432 |
| 2025-02-19 | 1,410 | 1,453 | 1,401 | 1,436 | 61,800 | 1,436 |
| 2025-02-18 | 1,432 | 1,457 | 1,415 | 1,415 | 68,500 | 1,415 |
| 2025-02-17 | 1,465 | 1,502 | 1,407 | 1,427 | 306,400 | 1,427 |
| 2025-02-14 | 1,436 | 1,445 | 1,385 | 1,405 | 47,500 | 1,405 |
| 2025-02-13 | 1,438 | 1,454 | 1,402 | 1,435 | 70,500 | 1,435 |
| 2025-02-12 | 1,423 | 1,436 | 1,397 | 1,421 | 22,700 | 1,421 |
| 2025-02-10 | 1,401 | 1,425 | 1,401 | 1,424 | 21,900 | 1,424 |
| 2025-02-07 | 1,399 | 1,422 | 1,394 | 1,412 | 14,800 | 1,412 |
| 2025-02-06 | 1,387 | 1,393 | 1,367 | 1,393 | 8,700 | 1,393 |
| 2025-02-05 | 1,372 | 1,388 | 1,353 | 1,366 | 7,300 | 1,366 |
| 2025-02-04 | 1,382 | 1,390 | 1,363 | 1,370 | 10,100 | 1,370 |
| 2025-02-03 | 1,384 | 1,389 | 1,355 | 1,355 | 10,400 | 1,355 |
| 2025-01-31 | 1,382 | 1,391 | 1,373 | 1,391 | 9,300 | 1,391 |
| 2025-01-30 | 1,389 | 1,389 | 1,365 | 1,382 | 17,600 | 1,382 |
| 2025-01-29 | 1,411 | 1,419 | 1,385 | 1,390 | 21,500 | 1,390 |
| 2025-01-28 | 1,380 | 1,419 | 1,370 | 1,397 | 24,600 | 1,397 |
| 2025-01-27 | 1,400 | 1,400 | 1,381 | 1,382 | 12,000 | 1,382 |
| 2025-01-24 | 1,357 | 1,401 | 1,357 | 1,400 | 20,400 | 1,400 |
| 2025-01-23 | 1,369 | 1,369 | 1,356 | 1,363 | 5,100 | 1,363 |
| 2025-01-22 | 1,375 | 1,395 | 1,374 | 1,374 | 9,800 | 1,374 |
| 2025-01-21 | 1,370 | 1,384 | 1,340 | 1,366 | 9,800 | 1,366 |
| 2025-01-20 | 1,380 | 1,390 | 1,356 | 1,367 | 16,400 | 1,367 |
| 2025-01-17 | 1,411 | 1,415 | 1,351 | 1,385 | 18,500 | 1,385 |
| 2025-01-16 | 1,456 | 1,466 | 1,415 | 1,421 | 12,100 | 1,421 |
| 2025-01-15 | 1,453 | 1,453 | 1,410 | 1,429 | 8,400 | 1,429 |
| 2025-01-14 | 1,472 | 1,472 | 1,423 | 1,423 | 20,300 | 1,423 |
| 2025-01-10 | 1,420 | 1,455 | 1,417 | 1,444 | 19,400 | 1,444 |
| 2025-01-09 | 1,421 | 1,433 | 1,419 | 1,421 | 6,100 | 1,421 |
| 2025-01-08 | 1,457 | 1,457 | 1,419 | 1,419 | 24,000 | 1,419 |
| 2025-01-07 | 1,442 | 1,496 | 1,441 | 1,460 | 45,200 | 1,460 |
| 2025-01-06 | 1,435 | 1,449 | 1,409 | 1,440 | 24,500 | 1,440 |
分割・併合履歴 ： なし